Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 25.10 | 25.10 | 23.21 | 24.53 | 10,197 | -2.04(-7.66%) |
Feb 27, 2020 | 26.76 | 29.36 | 26.53 | 26.56 | 6,435 | -2.99(-10.11%) |
Feb 26, 2020 | 31.24 | 31.76 | 29.55 | 29.55 | 3,246 | -0.74(-2.43%) |
Feb 25, 2020 | 31.71 | 31.71 | 29.98 | 30.29 | 3,453 | -4.13(-12.00%) |
Feb 24, 2020 | 34.12 | 34.88 | 33.76 | 34.42 | 4,702 | -3.26(-8.66%) |
Feb 21, 2020 | 37.20 | 37.68 | 37.20 | 37.68 | 520 | -0.54(-1.41%) |
Feb 20, 2020 | 37.94 | 38.91 | 37.49 | 38.22 | 4,948 | -0.19(-0.50%) |
Feb 19, 2020 | 38.81 | 38.91 | 38.41 | 38.41 | 6,995 | +0.03(+0.08%) |
Feb 18, 2020 | 38.59 | 38.59 | 38.38 | 38.38 | 207 | -0.65(-1.66%) |
Feb 14, 2020 | 39.13 | 39.13 | 39.03 | 39.03 | 728 | -0.15(-0.37%) |
Feb 13, 2020 | 39.11 | 39.56 | 39.11 | 39.17 | 8,431 | -0.76(-1.89%) |
Feb 12, 2020 | 39.32 | 39.93 | 39.32 | 39.93 | 1,507 | +1.12(+2.88%) |
Feb 11, 2020 | 39.22 | 39.35 | 38.81 | 38.81 | 1,422 | +0.45(+1.16%) |
Feb 10, 2020 | 38.12 | 38.36 | 38.02 | 38.36 | 4,029 | +0.57(+1.52%) |
Feb 07, 2020 | 38.05 | 38.05 | 37.75 | 37.79 | 728 | -0.86(-2.23%) |
Feb 06, 2020 | 38.09 | 38.73 | 38.09 | 38.65 | 2,925 | +0.51(+1.33%) |
Feb 05, 2020 | 37.21 | 38.17 | 37.21 | 38.15 | 7,189 | +1.73(+4.75%) |
Feb 04, 2020 | 36.18 | 36.55 | 36.16 | 36.42 | 2,386 | +1.93(+5.58%) |
Feb 03, 2020 | 35.65 | 35.90 | 34.49 | 34.49 | 1,737 | -0.08(-0.23%) |
Jan 31, 2020 | 36.56 | 36.56 | 34.28 | 34.57 | 11,966 | -2.56(-6.89%) |
Jan 30, 2020 | 36.69 | 37.13 | 35.81 | 37.13 | 4,857 | -0.02(-0.06%) |
Jan 29, 2020 | 37.06 | 37.83 | 37.06 | 37.15 | 2,018 | +0.63(+1.73%) |
Jan 28, 2020 | 36.04 | 36.73 | 36.04 | 36.52 | 1,897 | +0.78(+2.18%) |
Jan 27, 2020 | 35.53 | 36.41 | 35.53 | 35.74 | 12,875 | -2.17(-5.72%) |
Jan 24, 2020 | 38.92 | 38.92 | 37.04 | 37.91 | 5,722 | -0.66(-1.71%) |
Jan 23, 2020 | 37.32 | 38.57 | 37.32 | 38.57 | 3,861 | +1.27(+3.41%) |
Jan 22, 2020 | 37.30 | 37.57 | 37.19 | 37.29 | 3,034 | -0.53(-1.41%) |
Jan 21, 2020 | 38.81 | 38.81 | 37.67 | 37.83 | 6,840 | -1.35(-3.43%) |
Jan 17, 2020 | 39.26 | 39.67 | 39.09 | 39.17 | 8,116 | +0.08(+0.21%) |
Jan 16, 2020 | 38.26 | 39.11 | 38.26 | 39.09 | 7,241 | +1.07(+2.81%) |
Jan 15, 2020 | 37.84 | 38.21 | 37.84 | 38.02 | 2,517 | +0.19(+0.50%) |
Jan 14, 2020 | 38.29 | 38.29 | 37.83 | 37.83 | 2,713 | -0.10(-0.26%) |
Jan 13, 2020 | 37.35 | 37.93 | 37.18 | 37.93 | 3,760 | +0.93(+2.51%) |
Jan 10, 2020 | 37.96 | 37.96 | 36.97 | 37.00 | 3,017 | -0.79(-2.09%) |
Jan 09, 2020 | 37.92 | 37.92 | 37.51 | 37.79 | 6,567 | +0.51(+1.38%) |
Jan 08, 2020 | 36.87 | 37.76 | 36.87 | 37.28 | 4,189 | +0.28(+0.76%) |
Jan 07, 2020 | 36.81 | 37.27 | 36.81 | 37.00 | 4,986 | -0.07(-0.20%) |
Jan 06, 2020 | 36.80 | 37.07 | 36.30 | 37.07 | 3,235 | -0.13(-0.36%) |
Jan 03, 2020 | 36.50 | 37.21 | 36.50 | 37.21 | 1,248 | -0.00(-0.00%) |
Jan 02, 2020 | 36.07 | 37.24 | 36.07 | 37.21 | 13,336 | +1.85(+5.24%) |
Dec 31, 2019 | 35.22 | 35.38 | 34.96 | 35.36 | 16,024 | -0.07(-0.19%) |
Dec 30, 2019 | 35.84 | 35.84 | 35.37 | 35.42 | 4,239 | -0.64(-1.76%) |
Dec 27, 2019 | 36.11 | 36.12 | 36.06 | 36.06 | 1,248 | +0.08(+0.22%) |
Dec 26, 2019 | 35.76 | 35.98 | 35.70 | 35.98 | 2,050 | +0.19(+0.52%) |
Dec 24, 2019 | 35.93 | 35.93 | 35.79 | 35.79 | 1,040 | -0.43(-1.19%) |
Dec 23, 2019 | 35.90 | 36.33 | 35.90 | 36.22 | 1,731 | +0.62(+1.74%) |
Dec 20, 2019 | 34.90 | 35.60 | 34.90 | 35.60 | 3,753 | +0.72(+2.07%) |
Dec 19, 2019 | 34.67 | 34.89 | 34.67 | 34.88 | 2,880 | +0.21(+0.59%) |
Dec 18, 2019 | 35.00 | 35.00 | 34.45 | 34.68 | 5,930 | -0.47(-1.34%) |
Dec 17, 2019 | 35.20 | 35.32 | 35.11 | 35.15 | 5,122 | -0.10(-0.28%) |
Dec 16, 2019 | 36.22 | 36.22 | 35.24 | 35.24 | 3,769 | -0.04(-0.11%) |
Dec 13, 2019 | 35.72 | 36.06 | 35.25 | 35.28 | 3,753 | -0.42(-1.19%) |
Dec 12, 2019 | 34.55 | 36.13 | 34.55 | 35.71 | 10,381 | +1.05(+3.04%) |
Dec 11, 2019 | 34.29 | 34.65 | 34.13 | 34.65 | 2,299 | +0.70(+2.05%) |
Dec 10, 2019 | 33.96 | 34.08 | 33.91 | 33.96 | 2,533 | -0.20(-0.58%) |
Dec 09, 2019 | 34.41 | 34.41 | 34.12 | 34.15 | 1,193 | -0.44(-1.28%) |
Dec 06, 2019 | 34.64 | 34.64 | 34.52 | 34.59 | 7,090 | +1.35(+4.05%) |
Dec 05, 2019 | 33.51 | 33.51 | 33.00 | 33.25 | 4,076 | +0.01(+0.02%) |
Dec 04, 2019 | 33.95 | 33.98 | 33.24 | 33.24 | 3,290 | +0.15(+0.47%) |
Dec 03, 2019 | 32.74 | 33.09 | 32.50 | 33.09 | 39,009 | -1.04(-3.06%) |